KODEX Biotech - 244580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10,065	10,160	10,160	10,195	10,065	468,911
September 26, 2025	10,145	10,040	10,040	10,180	9,950	1.69M
September 25, 2025	10,375	10,225	10,225	10,405	10,200	795,075
September 24, 2025	10,645	10,430	10,430	10,670	10,280	1.18M
September 23, 2025	10,670	10,645	10,645	10,755	10,535	1.37M
September 22, 2025	10,450	10,640	10,640	10,640	10,335	1.25M
September 19, 2025	10,235	10,365	10,365	10,420	10,215	897,284
September 18, 2025	10,250	10,235	10,235	10,365	10,175	648,804
September 17, 2025	10,305	10,160	10,160	10,305	10,160	733,427
September 16, 2025	10,425	10,285	10,285	10,425	10,270	774,701
September 15, 2025	10,365	10,390	10,390	10,410	10,230	962,596
September 12, 2025	10,200	10,335	10,335	10,350	10,160	1.6M
September 11, 2025	10,140	10,145	10,145	10,245	10,110	1.64M
September 10, 2025	10,075	10,105	10,105	10,130	10,000	991,064
September 09, 2025	10,090	10,070	10,070	10,100	9,955	1.01M
September 08, 2025	10,210	10,095	10,095	10,210	9,925	2.43M
September 05, 2025	9,870	10,020	10,020	10,020	9,835	2.02M
September 04, 2025	9,740	9,850	9,850	9,880	9,730	988,272
September 03, 2025	9,605	9,725	9,725	9,745	9,545	518,407
September 02, 2025	9,325	9,580	9,580	9,620	9,305	401,850
September 01, 2025	9,390	9,265	9,265	9,445	9,225	270,300
August 29, 2025	9,475	9,430	9,430	9,580	9,410	212,178
August 28, 2025	9,460	9,480	9,480	9,515	9,420	299,702
August 27, 2025	9,405	9,465	9,465	9,480	9,320	246,548
August 26, 2025	9,230	9,405	9,405	9,425	9,210	465,282
August 25, 2025	9,320	9,325	9,325	9,360	9,250	574,170
August 22, 2025	9,080	9,130	9,130	9,180	9,060	416,618
August 21, 2025	9,125	9,075	9,075	9,150	9,030	225,212
August 20, 2025	9,170	9,070	9,070	9,170	8,920	1.5M
August 19, 2025	9,380	9,190	9,190	9,380	9,175	651,627
August 18, 2025	9,575	9,380	9,380	9,660	9,350	288,455
August 14, 2025	9,625	9,580	9,580	9,665	9,520	337,798
August 13, 2025	9,375	9,510	9,510	9,520	9,375	315,919
August 12, 2025	9,360	9,320	9,320	9,500	9,290	322,067
August 11, 2025	9,410	9,345	9,345	9,420	9,245	289,937
August 08, 2025	9,415	9,405	9,405	9,450	9,350	284,045
August 07, 2025	9,375	9,330	9,330	9,410	9,295	293,480
August 06, 2025	9,270	9,410	9,410	9,415	9,265	411,469
August 05, 2025	9,415	9,415	9,415	9,520	9,365	924,701
August 04, 2025	9,130	9,245	9,245	9,290	9,060	402,878
August 01, 2025	9,390	9,090	9,090	9,390	9,070	2.64M
July 31, 2025	9,460	9,500	9,500	9,505	9,395	647,667
July 30, 2025	9,495	9,460	9,460	9,580	9,450	413,027
July 29, 2025	9,575	9,565	9,565	9,585	9,425	881,280
July 28, 2025	9,770	9,570	9,570	9,790	9,535	751,790
July 25, 2025	9,775	9,765	9,765	9,820	9,715	447,512
July 24, 2025	9,805	9,800	9,800	9,945	9,780	1.11M
July 23, 2025	9,710	9,760	9,760	9,790	9,590	695,643
July 22, 2025	9,720	9,635	9,635	9,830	9,520	944,704
July 21, 2025	9,850	9,695	9,695	9,860	9,655	913,471
July 18, 2025	9,810	9,850	9,850	9,865	9,695	1.59M
July 17, 2025	9,420	9,735	9,735	9,735	9,420	3M
July 16, 2025	9,365	9,395	9,395	9,440	9,325	493,969
July 15, 2025	9,245	9,460	9,460	9,460	9,235	624,880
July 14, 2025	9,365	9,225	9,225	9,365	9,180	273,658
July 11, 2025	9,395	9,270	9,270	9,400	9,255	462,274
July 10, 2025	9,270	9,370	9,370	9,375	9,225	565,073
July 09, 2025	9,120	9,210	9,210	9,240	9,090	259,166
July 08, 2025	9,035	9,135	9,135	9,135	9,010	210,044
July 07, 2025	8,990	9,035	9,035	9,100	8,935	304,691

KODEX Biotech (244580.KS) KSC